Urban Company Limited URBANCO
NSE · India · Technology Services
INR 156.00-1.48 (-0.94%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 156.34 | -0.72% | INR 156.41 | INR 158.87 | INR 151.31 | 3.67M |
| 2026-09-30 | INR 157.48 | -3.81% | INR 163.40 | INR 164.29 | INR 155.85 | 3.30M |
| 2026-09-29 | INR 163.71 | +1.55% | INR 161.00 | INR 164.89 | INR 158.60 | 3.75M |
| 2026-09-28 | INR 161.21 | -4.60% | INR 168.99 | INR 171.25 | INR 160.00 | 5.02M |
| 2026-09-25 | INR 168.99 | -1.33% | INR 171.59 | INR 171.59 | INR 167.30 | 2.06M |
| 2026-09-24 | INR 171.26 | -0.85% | INR 172.21 | INR 174.26 | INR 168.50 | 4.16M |
| 2026-09-23 | INR 172.73 | -0.85% | INR 174.35 | INR 177.77 | INR 171.90 | 5.28M |
| 2026-09-22 | INR 174.21 | +0.47% | INR 173.40 | INR 175.95 | INR 171.67 | 6.24M |
| 2026-09-21 | INR 173.40 | +2.54% | INR 168.30 | INR 174.25 | INR 166.54 | 6.49M |
| 2026-09-18 | INR 169.11 | +3.87% | INR 163.89 | INR 172.42 | INR 162.55 | 11.15M |
| 2026-09-17 | INR 162.81 | -1.06% | INR 164.56 | INR 166.29 | INR 160.46 | 2.96M |
| 2026-09-16 | INR 164.56 | +4.01% | INR 160.44 | INR 166.80 | INR 153.30 | 10.72M |
| 2026-09-15 | INR 158.22 | -5.20% | INR 166.98 | INR 167.71 | INR 157.55 | 4.15M |
| 2026-09-14 | INR 166.89 | 0.00% | INR 166.89 | INR 166.89 | INR 166.89 | 0 |
| 2026-09-11 | INR 166.89 | +1.42% | INR 162.97 | INR 167.80 | INR 161.10 | 4.31M |
| 2026-09-10 | INR 164.56 | -4.10% | INR 171.50 | INR 173.00 | INR 163.60 | 6.69M |
| 2026-09-09 | INR 171.59 | -0.10% | INR 170.50 | INR 173.00 | INR 166.00 | 5.66M |
| 2026-09-08 | INR 171.77 | -2.44% | INR 176.06 | INR 177.00 | INR 169.52 | 4.58M |
| 2026-09-07 | INR 176.06 | -2.78% | INR 181.84 | INR 182.86 | INR 175.25 | 4.77M |
| 2026-09-04 | INR 181.09 | +2.05% | INR 177.80 | INR 183.97 | INR 176.27 | 6.94M |
| 2026-09-03 | INR 177.46 | +3.27% | INR 172.95 | INR 179.20 | INR 172.32 | 17.45M |
| 2026-09-02 | INR 171.84 | +2.51% | INR 166.97 | INR 173.84 | INR 166.40 | 6.82M |
| 2026-09-01 | INR 167.63 | +0.31% | INR 167.00 | INR 172.00 | INR 164.06 | 9.79M |
| 2026-08-31 | INR 167.11 | -0.77% | INR 168.40 | INR 174.34 | INR 165.48 | 22.95M |
| 2026-08-28 | INR 168.41 | +0.63% | INR 167.90 | INR 171.44 | INR 165.91 | 8.66M |
| 2026-08-27 | INR 167.36 | -0.10% | INR 166.00 | INR 170.68 | INR 165.30 | 7.13M |
| 2026-08-26 | INR 167.53 | -1.03% | INR 168.91 | INR 173.89 | INR 166.50 | 9.17M |
| 2026-08-25 | INR 169.28 | +0.26% | INR 169.00 | INR 171.55 | INR 167.10 | 15.46M |
| 2026-08-24 | INR 168.84 | +6.46% | INR 159.00 | INR 172.33 | INR 157.55 | 64.72M |
| 2026-08-21 | INR 158.60 | +9.01% | INR 151.94 | INR 160.00 | INR 151.00 | 65.67M |
| 2026-08-20 | INR 145.49 | -1.58% | INR 148.00 | INR 150.70 | INR 145.00 | 5.12M |
| 2026-08-19 | INR 147.83 | +1.97% | INR 143.69 | INR 148.35 | INR 143.30 | 7.11M |
| 2026-08-18 | INR 144.97 | +0.26% | INR 144.56 | INR 146.70 | INR 143.01 | 11.13M |
| 2026-08-17 | INR 144.60 | +0.15% | INR 144.20 | INR 145.60 | INR 142.65 | 3.90M |
| 2026-08-14 | INR 144.39 | +2.16% | INR 141.00 | INR 145.65 | INR 139.83 | 9.66M |
| 2026-08-13 | INR 141.34 | +1.65% | INR 141.99 | INR 146.00 | INR 138.53 | 32.44M |
| 2026-08-12 | INR 139.05 | -0.50% | INR 139.01 | INR 141.28 | INR 137.39 | 1.68M |
| 2026-08-11 | INR 139.75 | +0.32% | INR 139.96 | INR 140.80 | INR 137.50 | 2.74M |
| 2026-08-10 | INR 139.30 | -3.09% | INR 144.35 | INR 144.89 | INR 138.15 | 3.17M |
| 2026-08-07 | INR 143.74 | +0.75% | INR 142.95 | INR 145.30 | INR 141.75 | 2.75M |
| 2026-08-06 | INR 142.67 | +0.08% | INR 143.10 | INR 144.58 | INR 141.21 | 3.62M |
| 2026-08-05 | INR 142.55 | +0.47% | INR 142.00 | INR 148.79 | INR 141.65 | 10.30M |
| 2026-08-04 | INR 141.89 | -2.94% | INR 148.47 | INR 151.34 | INR 140.55 | 29.55M |
| 2026-08-03 | INR 146.19 | +12.98% | INR 136.33 | INR 152.21 | INR 136.30 | 92.83M |
| 2026-07-31 | INR 129.39 | -0.85% | INR 131.79 | INR 131.94 | INR 128.70 | 1.24M |
| 2026-07-30 | INR 130.50 | -0.57% | INR 131.14 | INR 131.98 | INR 129.61 | 1.00M |
| 2026-07-29 | INR 131.25 | +0.73% | INR 130.50 | INR 132.00 | INR 129.35 | 1.15M |
| 2026-07-28 | INR 130.30 | -0.09% | INR 130.42 | INR 133.00 | INR 129.66 | 1.18M |
| 2026-07-27 | INR 130.42 | +0.51% | INR 131.00 | INR 132.27 | INR 130.10 | 1.02M |
| 2026-07-24 | INR 129.76 | -0.63% | INR 129.20 | INR 130.14 | INR 126.80 | 1.21M |
| 2026-07-23 | INR 130.58 | -0.23% | INR 130.57 | INR 131.99 | INR 128.26 | 1.65M |
| 2026-07-22 | INR 130.88 | -2.42% | INR 133.40 | INR 133.80 | INR 130.27 | 967.49K |
| 2026-07-21 | INR 134.13 | +0.40% | INR 133.60 | INR 134.63 | INR 130.27 | 1.31M |
| 2026-07-20 | INR 133.60 | +2.49% | INR 130.35 | INR 134.29 | INR 129.46 | 1.72M |
| 2026-07-17 | INR 130.35 | -1.93% | INR 132.91 | INR 133.41 | INR 129.80 | 816.16K |
| 2026-07-16 | INR 132.91 | -0.77% | INR 133.94 | INR 134.65 | INR 132.51 | 782.28K |
| 2026-07-15 | INR 133.94 | +1.46% | INR 132.08 | INR 134.75 | INR 131.30 | 1.62M |
| 2026-07-14 | INR 132.01 | -0.80% | INR 133.50 | INR 136.99 | INR 131.23 | 2.46M |
| 2026-07-13 | INR 133.07 | +0.24% | INR 132.00 | INR 134.00 | INR 131.12 | 1.58M |
| 2026-07-10 | INR 132.75 | -3.08% | INR 140.00 | INR 140.23 | INR 132.00 | 4.04M |
| 2026-07-09 | INR 136.97 | +3.12% | INR 133.00 | INR 138.50 | INR 133.00 | 1.89M |
| 2026-07-08 | INR 132.82 | -4.11% | INR 138.00 | INR 139.13 | INR 132.05 | 2.55M |
| 2026-07-07 | INR 138.52 | +3.51% | INR 134.32 | INR 139.20 | INR 133.01 | 5.18M |
| 2026-07-06 | INR 133.82 | +1.46% | INR 132.00 | INR 136.00 | INR 130.49 | 1.36M |
| 2026-07-03 | INR 131.90 | +0.01% | INR 132.50 | INR 133.23 | INR 130.78 | 1.01M |
| 2026-07-02 | INR 131.89 | +2.56% | INR 129.89 | INR 133.48 | INR 129.48 | 3.47M |
| 2026-07-01 | INR 128.60 | -2.08% | INR 131.52 | INR 133.05 | INR 127.45 | 10.35M |
| 2026-06-30 | INR 131.33 | -0.30% | INR 131.10 | INR 132.99 | INR 129.55 | 1.77M |
| 2026-06-29 | INR 131.72 | +1.46% | INR 129.83 | INR 132.80 | INR 129.40 | 1.39M |
| 2026-06-26 | INR 129.83 | 0.00% | INR 129.83 | INR 129.83 | INR 129.83 | 0 |
| 2026-06-25 | INR 129.83 | -2.45% | INR 133.80 | INR 134.69 | INR 129.52 | 1.81M |
| 2026-06-24 | INR 133.09 | -0.06% | INR 132.95 | INR 134.00 | INR 131.89 | 1.58M |
| 2026-06-23 | INR 133.17 | -2.78% | INR 137.50 | INR 137.84 | INR 132.80 | 3.04M |
| 2026-06-22 | INR 136.98 | +5.25% | INR 129.30 | INR 139.80 | INR 129.30 | 21.07M |
| 2026-06-19 | INR 130.15 | -0.91% | INR 131.00 | INR 131.38 | INR 128.75 | 1.76M |
| 2026-06-18 | INR 131.34 | +0.99% | INR 130.50 | INR 131.90 | INR 128.61 | 1.67M |
| 2026-06-17 | INR 130.05 | +0.92% | INR 128.75 | INR 132.70 | INR 128.61 | 3.61M |
| 2026-06-16 | INR 128.86 | +0.17% | INR 128.79 | INR 129.79 | INR 127.90 | 1.14M |
| 2026-06-15 | INR 128.64 | +1.73% | INR 128.50 | INR 130.05 | INR 127.99 | 3.59M |
| 2026-06-12 | INR 126.45 | +2.82% | INR 124.00 | INR 126.92 | INR 123.80 | 2.26M |
| 2026-06-11 | INR 122.98 | +0.25% | INR 122.50 | INR 123.65 | INR 121.16 | 2.01M |
| 2026-06-10 | INR 122.67 | -0.73% | INR 123.00 | INR 129.96 | INR 122.26 | 9.33M |
| 2026-06-09 | INR 123.57 | +2.76% | INR 121.36 | INR 123.98 | INR 120.36 | 1.82M |
| 2026-06-08 | INR 120.25 | -4.15% | INR 123.57 | INR 124.44 | INR 117.93 | 8.87M |
| 2026-06-05 | INR 125.45 | +1.69% | INR 123.43 | INR 125.95 | INR 122.17 | 2.83M |
| 2026-06-04 | INR 123.36 | -0.16% | INR 123.00 | INR 127.51 | INR 122.10 | 3.30M |
| 2026-06-03 | INR 123.56 | +1.98% | INR 121.66 | INR 124.00 | INR 121.14 | 2.32M |
| 2026-06-02 | INR 121.16 | +0.97% | INR 119.13 | INR 125.65 | INR 119.13 | 5.59M |
| 2026-06-01 | INR 120.00 | -0.02% | INR 120.50 | INR 124.24 | INR 119.45 | 8.04M |
| 2026-05-29 | INR 120.03 | -2.70% | INR 123.89 | INR 124.90 | INR 119.45 | 3.12M |